Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.39 | 44.72 | 42.98 | 43.77 | 89,300 | -1.34(-2.98%) |
May 27, 2022 | 42.92 | 45.13 | 42.92 | 45.11 | 106,176 | +2.84(+6.71%) |
May 26, 2022 | 40.35 | 42.72 | 40.35 | 42.27 | 38,234 | +2.79(+7.06%) |
May 25, 2022 | 37.84 | 39.96 | 37.55 | 39.49 | 15,645 | +2.18(+5.84%) |
May 24, 2022 | 37.82 | 37.94 | 35.34 | 37.31 | 41,672 | -1.40(-3.63%) |
May 23, 2022 | 38.60 | 39.15 | 37.35 | 38.71 | 31,293 | +1.14(+3.03%) |
May 20, 2022 | 39.07 | 39.07 | 35.01 | 37.57 | 43,382 | -0.35(-0.93%) |
May 19, 2022 | 36.96 | 39.11 | 36.95 | 37.92 | 18,899 | -0.14(-0.36%) |
May 18, 2022 | 41.47 | 41.51 | 37.70 | 38.06 | 36,111 | -4.84(-11.28%) |
May 17, 2022 | 41.22 | 42.90 | 40.55 | 42.90 | 74,643 | +3.53(+8.98%) |
May 16, 2022 | 39.53 | 40.32 | 38.68 | 39.37 | 25,253 | -0.64(-1.60%) |
May 13, 2022 | 38.45 | 40.70 | 38.45 | 40.01 | 55,021 | +2.88(+7.75%) |
May 12, 2022 | 35.52 | 37.56 | 35.10 | 37.13 | 61,454 | +1.05(+2.91%) |
May 11, 2022 | 38.10 | 40.26 | 36.03 | 36.08 | 40,864 | -1.97(-5.19%) |
May 10, 2022 | 39.89 | 40.02 | 36.27 | 38.05 | 64,233 | -0.39(-1.02%) |
May 09, 2022 | 40.96 | 41.63 | 37.99 | 38.44 | 114,082 | -4.31(-10.08%) |
May 06, 2022 | 43.80 | 44.10 | 41.07 | 42.75 | 39,011 | -1.90(-4.26%) |
May 05, 2022 | 48.75 | 48.75 | 43.32 | 44.66 | 42,557 | -5.41(-10.80%) |
May 04, 2022 | 46.50 | 50.22 | 45.55 | 50.07 | 39,931 | +3.81(+8.23%) |
May 03, 2022 | 44.95 | 46.85 | 44.85 | 46.26 | 34,313 | +1.38(+3.08%) |
May 02, 2022 | 44.25 | 45.39 | 42.11 | 44.88 | 65,372 | +0.78(+1.76%) |
Apr 29, 2022 | 47.66 | 48.81 | 43.98 | 44.10 | 52,264 | -3.95(-8.21%) |
Apr 28, 2022 | 47.00 | 48.50 | 44.42 | 48.05 | 52,642 | +2.53(+5.56%) |
Apr 27, 2022 | 45.42 | 46.88 | 44.77 | 45.51 | 51,329 | +0.02(+0.04%) |
Apr 26, 2022 | 48.64 | 48.78 | 45.49 | 45.49 | 57,856 | -4.27(-8.58%) |
Apr 25, 2022 | 47.66 | 49.81 | 46.05 | 49.76 | 46,848 | +0.80(+1.62%) |
Apr 22, 2022 | 52.65 | 52.65 | 48.90 | 48.97 | 76,630 | -4.30(-8.07%) |
Apr 21, 2022 | 57.94 | 58.01 | 52.82 | 53.27 | 40,862 | -3.05(-5.42%) |
Apr 20, 2022 | 56.03 | 57.20 | 55.73 | 56.32 | 68,351 | +1.27(+2.30%) |
Apr 19, 2022 | 51.89 | 55.21 | 51.89 | 55.06 | 37,591 | +3.51(+6.82%) |
Apr 18, 2022 | 51.73 | 52.25 | 50.90 | 51.54 | 23,727 | -0.34(-0.66%) |
Apr 14, 2022 | 53.01 | 53.48 | 51.88 | 51.88 | 25,483 | -0.95(-1.80%) |
Apr 13, 2022 | 50.67 | 52.91 | 50.59 | 52.84 | 27,155 | +2.46(+4.89%) |
Apr 12, 2022 | 51.89 | 53.26 | 49.98 | 50.37 | 22,414 | -0.22(-0.43%) |
Apr 11, 2022 | 50.54 | 52.44 | 50.52 | 50.59 | 22,173 | -0.66(-1.28%) |
Apr 08, 2022 | 51.37 | 52.48 | 50.88 | 51.25 | 14,731 | -0.11(-0.21%) |
Apr 07, 2022 | 51.53 | 52.11 | 49.29 | 51.35 | 45,112 | -0.38(-0.74%) |
Apr 06, 2022 | 52.27 | 52.39 | 50.70 | 51.74 | 24,462 | -1.80(-3.36%) |
Apr 05, 2022 | 56.34 | 57.31 | 53.21 | 53.53 | 27,757 | -3.06(-5.41%) |
Apr 04, 2022 | 56.45 | 56.81 | 56.02 | 56.60 | 12,656 | -0.34(-0.60%) |
Apr 01, 2022 | 57.12 | 57.61 | 55.71 | 56.94 | 30,503 | +0.93(+1.67%) |
Mar 31, 2022 | 58.22 | 58.95 | 56.01 | 56.01 | 35,242 | -2.42(-4.13%) |
Mar 30, 2022 | 60.71 | 60.72 | 57.88 | 58.42 | 26,148 | -2.78(-4.54%) |
Mar 29, 2022 | 58.99 | 61.60 | 58.99 | 61.20 | 44,435 | +3.67(+6.38%) |
Mar 28, 2022 | 56.78 | 57.55 | 55.52 | 57.53 | 32,131 | +0.27(+0.48%) |
Mar 25, 2022 | 56.41 | 57.29 | 55.97 | 57.25 | 31,581 | +1.18(+2.10%) |
Mar 24, 2022 | 54.83 | 56.11 | 54.48 | 56.08 | 19,049 | +1.81(+3.33%) |
Mar 23, 2022 | 56.63 | 56.63 | 54.21 | 54.27 | 31,122 | -3.13(-5.46%) |
Mar 22, 2022 | 57.35 | 58.59 | 56.77 | 57.40 | 25,200 | +0.95(+1.69%) |
Mar 21, 2022 | 57.25 | 57.94 | 55.40 | 56.45 | 38,471 | -0.42(-0.74%) |
Mar 18, 2022 | 54.51 | 57.18 | 54.41 | 56.87 | 38,819 | +1.27(+2.28%) |
Mar 17, 2022 | 53.33 | 55.62 | 53.33 | 55.61 | 40,838 | +1.61(+2.98%) |
Mar 16, 2022 | 50.99 | 54.00 | 50.29 | 54.00 | 52,210 | +4.23(+8.50%) |
Mar 15, 2022 | 47.98 | 49.82 | 47.94 | 49.76 | 26,750 | +2.18(+4.58%) |
Mar 14, 2022 | 49.42 | 50.20 | 47.24 | 47.58 | 55,620 | -1.38(-2.83%) |
Mar 11, 2022 | 51.32 | 51.83 | 48.90 | 48.97 | 15,051 | -1.54(-3.05%) |
Mar 10, 2022 | 48.76 | 50.56 | 48.28 | 50.51 | 28,938 | +0.06(+0.12%) |
Mar 09, 2022 | 49.20 | 51.10 | 49.19 | 50.45 | 117,160 | +3.82(+8.19%) |
Mar 08, 2022 | 46.38 | 49.73 | 45.67 | 46.63 | 34,841 | +0.09(+0.19%) |
Mar 07, 2022 | 51.62 | 51.62 | 46.46 | 46.54 | 49,290 | -5.41(-10.41%) |
Mar 04, 2022 | 52.95 | 52.95 | 50.56 | 51.95 | 33,102 | -2.54(-4.67%) |
Mar 03, 2022 | 56.47 | 56.59 | 53.46 | 54.50 | 104,408 | -1.37(-2.46%) |
Mar 02, 2022 | 52.59 | 56.55 | 52.59 | 55.87 | 106,383 | +4.17(+8.07%) |